U.S. markets open in 4 hours 3 minutes
S&P Futures
4,153.50-2.00(-0.05%)Dow Futures
33,909.00-49.00(-0.14%)Nasdaq Futures
13,907.75+10.50(+0.08%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,163.26-22.21 (-0.53%)
At close: 5:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 08, 2020 | 2,685.00 | 2,760.75 | 2,663.30 | 2,749.98 | 2,749.98 | 5,856,370,000 |
| Apr 07, 2020 | 2,738.65 | 2,756.89 | 2,657.67 | 2,659.41 | 2,659.41 | 7,040,720,000 |
| Apr 06, 2020 | 2,578.28 | 2,676.85 | 2,574.57 | 2,663.68 | 2,663.68 | 6,391,860,000 |
| Apr 03, 2020 | 2,514.92 | 2,538.18 | 2,459.96 | 2,488.65 | 2,488.65 | 6,087,190,000 |
| Apr 02, 2020 | 2,458.54 | 2,533.22 | 2,455.79 | 2,526.90 | 2,526.90 | 6,454,990,000 |
| Apr 01, 2020 | 2,498.08 | 2,522.75 | 2,447.49 | 2,470.50 | 2,470.50 | 5,947,900,000 |
| Mar 31, 2020 | 2,614.69 | 2,641.39 | 2,571.15 | 2,584.59 | 2,584.59 | 6,568,290,000 |
| Mar 30, 2020 | 2,558.98 | 2,631.80 | 2,545.28 | 2,626.65 | 2,626.65 | 5,746,220,000 |
| Mar 27, 2020 | 2,555.87 | 2,615.91 | 2,520.02 | 2,541.47 | 2,541.47 | 6,194,330,000 |
| Mar 26, 2020 | 2,501.29 | 2,637.01 | 2,500.72 | 2,630.07 | 2,630.07 | 7,753,160,000 |
| Mar 25, 2020 | 2,457.77 | 2,571.42 | 2,407.53 | 2,475.56 | 2,475.56 | 8,285,670,000 |
| Mar 24, 2020 | 2,344.44 | 2,449.71 | 2,344.44 | 2,447.33 | 2,447.33 | 7,547,350,000 |
| Mar 23, 2020 | 2,290.71 | 2,300.73 | 2,191.86 | 2,237.40 | 2,237.40 | 7,402,180,000 |
| Mar 20, 2020 | 2,431.94 | 2,453.01 | 2,295.56 | 2,304.92 | 2,304.92 | 9,044,690,000 |
| Mar 19, 2020 | 2,393.48 | 2,466.97 | 2,319.78 | 2,409.39 | 2,409.39 | 7,946,710,000 |
| Mar 18, 2020 | 2,436.50 | 2,453.57 | 2,280.52 | 2,398.10 | 2,398.10 | 8,755,780,000 |
| Mar 17, 2020 | 2,425.66 | 2,553.93 | 2,367.04 | 2,529.19 | 2,529.19 | 8,358,500,000 |
| Mar 16, 2020 | 2,508.59 | 2,562.98 | 2,380.94 | 2,386.13 | 2,386.13 | 7,781,540,000 |
| Mar 13, 2020 | 2,569.99 | 2,711.33 | 2,492.37 | 2,711.02 | 2,711.02 | 8,258,670,000 |
| Mar 12, 2020 | 2,630.86 | 2,660.95 | 2,478.86 | 2,480.64 | 2,480.64 | 8,829,380,000 |
| Mar 11, 2020 | 2,825.60 | 2,825.60 | 2,707.22 | 2,741.38 | 2,741.38 | 7,374,110,000 |
| Mar 10, 2020 | 2,813.48 | 2,882.59 | 2,734.00 | 2,882.23 | 2,882.23 | 7,635,960,000 |
| Mar 09, 2020 | 2,863.89 | 2,863.89 | 2,734.43 | 2,746.56 | 2,746.56 | 8,423,050,000 |
| Mar 06, 2020 | 2,954.20 | 2,985.93 | 2,901.54 | 2,972.37 | 2,972.37 | 6,552,140,000 |
| Mar 05, 2020 | 3,075.70 | 3,083.04 | 2,999.83 | 3,023.94 | 3,023.94 | 5,575,550,000 |
| Mar 04, 2020 | 3,045.75 | 3,130.97 | 3,034.38 | 3,130.12 | 3,130.12 | 5,035,480,000 |
| Mar 03, 2020 | 3,096.46 | 3,136.72 | 2,976.63 | 3,003.37 | 3,003.37 | 6,355,940,000 |
| Mar 02, 2020 | 2,974.28 | 3,090.96 | 2,945.19 | 3,090.23 | 3,090.23 | 6,376,400,000 |
| Feb 28, 2020 | 2,916.90 | 2,959.72 | 2,855.84 | 2,954.22 | 2,954.22 | 8,563,850,000 |
| Feb 27, 2020 | 3,062.54 | 3,097.07 | 2,977.39 | 2,978.76 | 2,978.76 | 7,058,840,000 |
| Feb 26, 2020 | 3,139.90 | 3,182.51 | 3,108.99 | 3,116.39 | 3,116.39 | 5,478,110,000 |
| Feb 25, 2020 | 3,238.94 | 3,246.99 | 3,118.77 | 3,128.21 | 3,128.21 | 5,591,510,000 |
| Feb 24, 2020 | 3,257.61 | 3,259.81 | 3,214.65 | 3,225.89 | 3,225.89 | 4,842,960,000 |
| Feb 21, 2020 | 3,360.50 | 3,360.76 | 3,328.45 | 3,337.75 | 3,337.75 | 3,899,270,000 |
| Feb 20, 2020 | 3,380.45 | 3,389.15 | 3,341.02 | 3,373.23 | 3,373.23 | 4,007,320,000 |
| Feb 19, 2020 | 3,380.39 | 3,393.52 | 3,378.83 | 3,386.15 | 3,386.15 | 3,600,150,000 |
| Feb 18, 2020 | 3,369.04 | 3,375.01 | 3,355.61 | 3,370.29 | 3,370.29 | 3,746,720,000 |
| Feb 14, 2020 | 3,378.08 | 3,380.69 | 3,366.15 | 3,380.16 | 3,380.16 | 3,398,040,000 |
| Feb 13, 2020 | 3,365.90 | 3,385.09 | 3,360.52 | 3,373.94 | 3,373.94 | 3,498,240,000 |
| Feb 12, 2020 | 3,370.50 | 3,381.47 | 3,369.72 | 3,379.45 | 3,379.45 | 3,926,380,000 |
| Feb 11, 2020 | 3,365.87 | 3,375.63 | 3,352.72 | 3,357.75 | 3,357.75 | 3,760,550,000 |
| Feb 10, 2020 | 3,318.28 | 3,352.26 | 3,317.77 | 3,352.09 | 3,352.09 | 3,450,350,000 |
| Feb 07, 2020 | 3,335.54 | 3,341.42 | 3,322.12 | 3,327.71 | 3,327.71 | 3,730,650,000 |
| Feb 06, 2020 | 3,344.92 | 3,347.96 | 3,334.39 | 3,345.78 | 3,345.78 | 3,868,370,000 |
| Feb 05, 2020 | 3,324.91 | 3,337.58 | 3,313.75 | 3,334.69 | 3,334.69 | 4,117,730,000 |
| Feb 04, 2020 | 3,280.61 | 3,306.92 | 3,280.61 | 3,297.59 | 3,297.59 | 3,995,320,000 |
| Feb 03, 2020 | 3,235.66 | 3,268.44 | 3,235.66 | 3,248.92 | 3,248.92 | 3,757,910,000 |
| Jan 31, 2020 | 3,282.33 | 3,282.33 | 3,214.68 | 3,225.52 | 3,225.52 | 4,527,830,000 |
| Jan 30, 2020 | 3,256.45 | 3,285.91 | 3,242.80 | 3,283.66 | 3,283.66 | 3,787,250,000 |
| Jan 29, 2020 | 3,289.46 | 3,293.47 | 3,271.89 | 3,273.40 | 3,273.40 | 3,584,500,000 |
| Jan 28, 2020 | 3,255.35 | 3,285.78 | 3,253.22 | 3,276.24 | 3,276.24 | 3,526,720,000 |
| Jan 27, 2020 | 3,247.16 | 3,258.85 | 3,234.50 | 3,243.63 | 3,243.63 | 3,823,100,000 |
| Jan 24, 2020 | 3,333.10 | 3,333.18 | 3,281.53 | 3,295.47 | 3,295.47 | 3,707,130,000 |
| Jan 23, 2020 | 3,315.77 | 3,326.88 | 3,301.87 | 3,325.54 | 3,325.54 | 3,764,860,000 |
| Jan 22, 2020 | 3,330.02 | 3,337.77 | 3,320.04 | 3,321.75 | 3,321.75 | 3,619,850,000 |
| Jan 21, 2020 | 3,321.03 | 3,329.79 | 3,316.61 | 3,320.79 | 3,320.79 | 4,105,340,000 |
| Jan 17, 2020 | 3,323.66 | 3,329.88 | 3,318.86 | 3,329.62 | 3,329.62 | 3,698,170,000 |
| Jan 16, 2020 | 3,302.97 | 3,317.11 | 3,302.82 | 3,316.81 | 3,316.81 | 3,535,080,000 |
| Jan 15, 2020 | 3,282.27 | 3,298.66 | 3,280.69 | 3,289.29 | 3,289.29 | 3,716,840,000 |
| Jan 14, 2020 | 3,285.35 | 3,294.25 | 3,277.19 | 3,283.15 | 3,283.15 | 3,665,130,000 |
| Jan 13, 2020 | 3,271.13 | 3,288.13 | 3,268.43 | 3,288.13 | 3,288.13 | 3,456,380,000 |
| Jan 10, 2020 | 3,281.81 | 3,282.99 | 3,260.86 | 3,265.35 | 3,265.35 | 3,212,970,000 |
| Jan 09, 2020 | 3,266.03 | 3,275.58 | 3,263.67 | 3,274.70 | 3,274.70 | 3,638,390,000 |
| Jan 08, 2020 | 3,238.59 | 3,267.07 | 3,236.67 | 3,253.05 | 3,253.05 | 3,720,890,000 |
| Jan 07, 2020 | 3,241.86 | 3,244.91 | 3,232.43 | 3,237.18 | 3,237.18 | 3,420,380,000 |
| Jan 06, 2020 | 3,217.55 | 3,246.84 | 3,214.64 | 3,246.28 | 3,246.28 | 3,674,070,000 |
| Jan 03, 2020 | 3,226.36 | 3,246.15 | 3,222.34 | 3,234.85 | 3,234.85 | 3,461,290,000 |
| Jan 02, 2020 | 3,244.67 | 3,258.14 | 3,235.53 | 3,257.85 | 3,257.85 | 3,458,250,000 |
| Dec 31, 2019 | 3,215.18 | 3,231.72 | 3,212.03 | 3,230.78 | 3,230.78 | 2,893,810,000 |
| Dec 30, 2019 | 3,240.09 | 3,240.92 | 3,216.57 | 3,221.29 | 3,221.29 | 3,013,290,000 |
| Dec 27, 2019 | 3,247.23 | 3,247.93 | 3,234.37 | 3,240.02 | 3,240.02 | 2,428,670,000 |
| Dec 26, 2019 | 3,227.20 | 3,240.08 | 3,227.20 | 3,239.91 | 3,239.91 | 2,160,680,000 |
| Dec 24, 2019 | 3,225.45 | 3,226.43 | 3,220.51 | 3,223.38 | 3,223.38 | 1,296,540,000 |
| Dec 23, 2019 | 3,226.05 | 3,227.78 | 3,222.30 | 3,224.01 | 3,224.01 | 3,060,610,000 |
| Dec 20, 2019 | 3,223.33 | 3,225.65 | 3,216.03 | 3,221.22 | 3,221.22 | 6,454,270,000 |
| Dec 19, 2019 | 3,192.32 | 3,205.48 | 3,192.32 | 3,205.37 | 3,205.37 | 3,720,450,000 |
| Dec 18, 2019 | 3,195.21 | 3,198.48 | 3,191.14 | 3,191.14 | 3,191.14 | 4,014,080,000 |
| Dec 17, 2019 | 3,195.40 | 3,198.22 | 3,191.03 | 3,192.52 | 3,192.52 | 3,837,540,000 |
| Dec 16, 2019 | 3,183.63 | 3,197.71 | 3,183.63 | 3,191.45 | 3,191.45 | 4,051,790,000 |
| Dec 13, 2019 | 3,166.65 | 3,182.68 | 3,156.51 | 3,168.80 | 3,168.80 | 3,736,870,000 |
| Dec 12, 2019 | 3,141.23 | 3,176.28 | 3,138.47 | 3,168.57 | 3,168.57 | 3,990,690,000 |
| Dec 11, 2019 | 3,135.75 | 3,143.98 | 3,133.21 | 3,141.63 | 3,141.63 | 3,252,540,000 |
| Dec 10, 2019 | 3,135.36 | 3,142.12 | 3,126.09 | 3,132.52 | 3,132.52 | 3,343,790,000 |
| Dec 09, 2019 | 3,141.86 | 3,148.87 | 3,135.46 | 3,135.96 | 3,135.96 | 3,345,990,000 |
| Dec 06, 2019 | 3,134.62 | 3,150.60 | 3,134.62 | 3,145.91 | 3,145.91 | 3,479,480,000 |
| Dec 05, 2019 | 3,119.21 | 3,119.45 | 3,103.76 | 3,117.43 | 3,117.43 | 3,355,750,000 |
| Dec 04, 2019 | 3,103.50 | 3,119.38 | 3,102.53 | 3,112.76 | 3,112.76 | 3,695,030,000 |
| Dec 03, 2019 | 3,087.41 | 3,094.97 | 3,070.33 | 3,093.20 | 3,093.20 | 3,653,390,000 |
| Dec 02, 2019 | 3,143.85 | 3,144.31 | 3,110.78 | 3,113.87 | 3,113.87 | 3,268,740,000 |
| Nov 29, 2019 | 3,147.18 | 3,150.30 | 3,139.34 | 3,140.98 | 3,140.98 | 1,743,020,000 |
| Nov 27, 2019 | 3,145.49 | 3,154.26 | 3,143.41 | 3,153.63 | 3,153.63 | 3,033,090,000 |
| Nov 26, 2019 | 3,134.85 | 3,142.69 | 3,131.00 | 3,140.52 | 3,140.52 | 4,595,590,000 |
| Nov 25, 2019 | 3,117.44 | 3,133.83 | 3,117.44 | 3,133.64 | 3,133.64 | 3,511,530,000 |
| Nov 22, 2019 | 3,111.41 | 3,112.87 | 3,099.26 | 3,110.29 | 3,110.29 | 3,226,780,000 |
| Nov 21, 2019 | 3,108.49 | 3,110.11 | 3,094.55 | 3,103.54 | 3,103.54 | 3,720,560,000 |
| Nov 20, 2019 | 3,114.66 | 3,118.97 | 3,091.41 | 3,108.46 | 3,108.46 | 4,034,890,000 |
| Nov 19, 2019 | 3,127.45 | 3,127.64 | 3,113.47 | 3,120.18 | 3,120.18 | 3,590,070,000 |
| Nov 18, 2019 | 3,117.91 | 3,124.17 | 3,112.06 | 3,122.03 | 3,122.03 | 3,436,690,000 |
| Nov 15, 2019 | 3,107.92 | 3,120.46 | 3,104.60 | 3,120.46 | 3,120.46 | 3,335,650,000 |
| Nov 14, 2019 | 3,090.75 | 3,098.20 | 3,083.26 | 3,096.63 | 3,096.63 | 3,276,070,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
